Skip to main content

Enersys Inc (NY: ENS )

94.92 +0.75 (+0.80%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 93.51 94.24 93.51 94.17 174,205 +1.31(+1.41%)
Mar 26, 2024 93.24 93.24 91.64 92.86 256,863 +0.22(+0.24%)
Mar 25, 2024 91.41 92.72 91.39 92.64 156,699 +1.28(+1.40%)
Mar 22, 2024 91.76 91.95 90.99 91.36 200,232 -0.48(-0.52%)
Mar 21, 2024 92.65 93.19 91.59 91.84 275,529 -0.26(-0.28%)
Mar 20, 2024 89.90 92.34 89.63 92.10 280,293 +2.20(+2.45%)
Mar 19, 2024 89.64 90.53 89.30 89.90 408,731 +0.16(+0.18%)
Mar 18, 2024 91.23 92.07 89.71 89.74 331,553 -1.45(-1.59%)
Mar 15, 2024 90.33 91.76 90.33 91.19 591,719 +0.42(+0.46%)
Mar 14, 2024 92.24 92.24 89.79 90.77 182,393 -1.31(-1.42%)
Mar 13, 2024 92.16 92.95 91.51 92.08 165,300 -0.34(-0.37%)
Mar 12, 2024 92.95 93.05 91.70 92.41 119,606 -0.73(-0.78%)
Mar 11, 2024 93.13 93.16 92.14 93.14 132,681 -0.44(-0.47%)
Mar 08, 2024 92.93 94.14 92.65 93.58 217,636 +1.51(+1.64%)
Mar 07, 2024 91.96 92.64 91.96 92.08 230,074 +0.77(+0.84%)
Mar 06, 2024 91.44 92.22 91.15 91.31 259,339 +1.14(+1.26%)
Mar 05, 2024 91.79 92.15 89.78 90.17 178,573 -2.26(-2.45%)
Mar 04, 2024 92.05 92.79 91.63 92.43 213,104 +0.84(+0.91%)
Mar 01, 2024 91.62 92.62 91.28 91.60 180,532 -0.06(-0.07%)
Feb 29, 2024 91.36 92.10 91.12 91.66 219,607 +1.42(+1.57%)
Feb 28, 2024 89.29 90.99 89.29 90.24 106,313 -0.04(-0.04%)
Feb 27, 2024 90.81 91.22 89.91 90.28 144,301 +0.13(+0.14%)
Feb 26, 2024 89.82 90.29 89.56 90.15 221,249 -0.18(-0.20%)
Feb 23, 2024 90.63 90.99 89.82 90.33 130,853 +0.01(+0.01%)
Feb 22, 2024 90.78 90.78 89.43 90.32 245,141 +0.14(+0.15%)
Feb 21, 2024 90.25 90.86 89.42 90.18 244,671 -0.46(-0.51%)
Feb 20, 2024 89.98 90.93 89.70 90.64 237,266 -0.59(-0.65%)
Feb 16, 2024 91.11 92.31 90.15 91.23 305,150 -0.39(-0.42%)
Feb 15, 2024 90.96 92.04 90.08 91.62 263,094 +1.46(+1.62%)
Feb 14, 2024 88.68 90.43 88.27 90.16 273,452 +2.44(+2.79%)
Feb 13, 2024 87.04 88.13 86.20 87.72 323,202 -2.44(-2.71%)
Feb 12, 2024 89.77 91.98 89.77 90.16 333,168 +0.44(+0.49%)
Feb 09, 2024 90.29 90.29 88.18 89.72 337,644 -0.93(-1.02%)
Feb 08, 2024 91.04 93.45 89.64 90.65 595,088 -7.09(-7.26%)
Feb 07, 2024 97.47 98.76 96.90 97.74 206,082 +0.71(+0.73%)
Feb 06, 2024 95.91 97.27 95.91 97.03 140,583 +0.93(+0.97%)
Feb 05, 2024 95.83 96.89 94.40 96.11 168,620 -1.30(-1.33%)
Feb 02, 2024 96.09 97.67 96.03 97.40 122,444 +0.08(+0.08%)
Feb 01, 2024 96.33 97.63 96.01 97.32 143,323 +1.99(+2.08%)
Jan 31, 2024 98.64 98.77 94.90 95.34 199,197 -3.27(-3.32%)
Jan 30, 2024 97.40 98.96 97.18 98.61 165,888 +0.70(+0.71%)
Jan 29, 2024 96.55 98.14 96.36 97.91 128,392 +1.17(+1.21%)
Jan 26, 2024 97.13 97.52 96.13 96.74 171,153 -0.07(-0.07%)
Jan 25, 2024 97.49 97.88 96.46 96.81 193,924 +0.97(+1.01%)
Jan 24, 2024 99.27 99.27 95.74 95.85 166,567 -2.03(-2.07%)
Jan 23, 2024 99.81 100.51 97.34 97.87 215,280 -0.58(-0.59%)
Jan 22, 2024 98.76 99.73 98.00 98.45 169,792 +0.99(+1.01%)
Jan 19, 2024 97.31 97.82 95.41 97.46 135,634 +0.56(+0.58%)
Jan 18, 2024 97.06 97.70 95.82 96.90 133,123 +0.54(+0.56%)
Jan 17, 2024 95.73 96.38 95.24 96.36 153,208 -0.59(-0.61%)
Jan 16, 2024 96.78 97.37 96.36 96.95 203,414 -0.76(-0.78%)
Jan 12, 2024 99.66 99.84 97.45 97.71 157,679 -0.55(-0.56%)
Jan 11, 2024 98.61 99.26 96.76 98.26 254,233 -0.35(-0.35%)
Jan 10, 2024 98.75 99.16 97.80 98.61 205,157 +0.01(+0.01%)
Jan 09, 2024 97.39 98.92 97.32 98.60 224,814 -0.13(-0.13%)
Jan 08, 2024 96.52 98.74 96.26 98.73 318,501 +2.48(+2.58%)
Jan 05, 2024 94.27 96.53 94.27 96.24 234,729 +0.99(+1.04%)
Jan 04, 2024 95.64 95.64 94.37 95.26 240,296 +0.13(+0.14%)
Jan 03, 2024 97.67 97.67 94.64 95.13 261,177 -3.36(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.